Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.90 | 18.93 | 18.89 | 18.89 | 678 | +0.04(+0.21%) |
May 23, 2024 | 19.06 | 19.09 | 18.85 | 18.85 | 539 | -0.34(-1.77%) |
May 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 29 | -0.15(-0.75%) |
May 21, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 43 | -0.02(-0.10%) |
May 20, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 108 | -0.12(-0.62%) |
May 17, 2024 | 19.46 | 19.48 | 19.46 | 19.48 | 1,138 | -0.03(-0.14%) |
May 16, 2024 | 19.47 | 19.50 | 19.47 | 19.50 | 2,257 | +0.05(+0.26%) |
May 15, 2024 | 19.32 | 19.48 | 19.32 | 19.45 | 2,520 | +0.29(+1.52%) |
May 14, 2024 | 19.05 | 19.19 | 19.05 | 19.16 | 1,631 | +0.14(+0.71%) |
May 13, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 181,199 | +0.02(+0.08%) |
May 10, 2024 | 19.10 | 19.10 | 18.96 | 19.01 | 2,902 | -0.09(-0.48%) |
May 09, 2024 | 19.05 | 19.10 | 19.00 | 19.10 | 3,503 | +0.29(+1.57%) |
May 08, 2024 | 18.73 | 18.81 | 18.66 | 18.81 | 3,221 | -0.02(-0.13%) |
May 07, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 280 | +0.14(+0.75%) |
May 06, 2024 | 18.79 | 18.80 | 18.66 | 18.69 | 3,476 | -0.07(-0.38%) |
May 03, 2024 | 18.94 | 18.94 | 18.76 | 18.76 | 1,835 | -0.02(-0.12%) |
May 02, 2024 | 18.54 | 18.82 | 18.54 | 18.78 | 11,127 | +0.32(+1.73%) |
May 01, 2024 | 18.46 | 18.64 | 18.46 | 18.46 | 595 | +0.04(+0.19%) |
Apr 30, 2024 | 18.44 | 18.45 | 18.43 | 18.43 | 420 | -0.28(-1.52%) |
Apr 29, 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 1,333 | +0.12(+0.65%) |
Apr 26, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 419 | +0.09(+0.48%) |
Apr 25, 2024 | 18.44 | 18.50 | 18.38 | 18.50 | 6,127 | -0.07(-0.36%) |
Apr 24, 2024 | 18.56 | 18.65 | 18.53 | 18.57 | 6,037 | -0.11(-0.58%) |
Apr 23, 2024 | 18.61 | 18.68 | 18.61 | 18.68 | 422 | +0.24(+1.30%) |
Apr 22, 2024 | 18.34 | 18.44 | 18.34 | 18.44 | 1,235 | +0.19(+1.02%) |
Apr 19, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 505 | +0.05(+0.30%) |
Apr 18, 2024 | 18.26 | 18.26 | 18.14 | 18.20 | 706 | -0.02(-0.13%) |
Apr 17, 2024 | 18.22 | 18.25 | 18.21 | 18.22 | 1,532 | -0.13(-0.73%) |
Apr 16, 2024 | 18.38 | 18.38 | 18.36 | 18.36 | 344 | -0.19(-1.03%) |
Apr 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 328 | -0.22(-1.19%) |
Apr 12, 2024 | 18.80 | 18.82 | 18.77 | 18.77 | 1,820 | -0.29(-1.52%) |
Apr 11, 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 370 | +0.00(+0.01%) |
Apr 10, 2024 | 19.00 | 19.06 | 19.00 | 19.06 | 253 | -0.58(-2.96%) |
Apr 09, 2024 | 19.52 | 19.64 | 19.48 | 19.64 | 65,982 | +0.24(+1.21%) |
Apr 08, 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 1,222 | +0.19(+0.99%) |
Apr 05, 2024 | 19.10 | 19.22 | 19.10 | 19.21 | 1,083 | +0.12(+0.65%) |
Apr 04, 2024 | 19.39 | 19.42 | 19.09 | 19.09 | 5,485 | -0.10(-0.52%) |
Apr 03, 2024 | 19.21 | 19.24 | 19.19 | 19.19 | 578 | +0.00(+0.00%) |
Apr 02, 2024 | 19.31 | 19.31 | 19.18 | 19.19 | 11,114 | -0.22(-1.13%) |
Apr 01, 2024 | 19.49 | 19.51 | 19.41 | 19.41 | 2,696 | -0.32(-1.63%) |
Mar 28, 2024 | 19.65 | 19.73 | 19.65 | 19.73 | 680 | +0.13(+0.67%) |
Mar 27, 2024 | 19.52 | 19.60 | 19.48 | 19.60 | 2,187 | +0.36(+1.85%) |
Mar 26, 2024 | 19.41 | 19.41 | 19.24 | 19.24 | 1,383 | -0.10(-0.50%) |
Mar 25, 2024 | 19.37 | 19.41 | 19.34 | 19.34 | 1,259 | -0.05(-0.26%) |
Mar 22, 2024 | 19.58 | 19.58 | 19.39 | 19.39 | 875 | -0.16(-0.82%) |
Mar 21, 2024 | 19.58 | 19.62 | 19.53 | 19.55 | 1,361 | +0.10(+0.51%) |
Mar 20, 2024 | 19.28 | 19.45 | 19.25 | 19.45 | 2,493 | +0.12(+0.62%) |
Mar 19, 2024 | 19.37 | 19.37 | 19.32 | 19.33 | 649 | +0.04(+0.21%) |
Mar 18, 2024 | 19.38 | 19.38 | 19.29 | 19.29 | 2,742 | -0.07(-0.36%) |
Mar 15, 2024 | 19.39 | 19.40 | 19.31 | 19.36 | 558 | -0.03(-0.17%) |
Mar 14, 2024 | 19.60 | 19.60 | 19.30 | 19.39 | 865 | -0.22(-1.12%) |
Mar 13, 2024 | 19.76 | 19.76 | 19.61 | 19.61 | 700 | -0.08(-0.40%) |
Mar 12, 2024 | 19.78 | 19.78 | 19.68 | 19.69 | 760 | -0.13(-0.65%) |
Mar 11, 2024 | 19.86 | 19.86 | 19.82 | 19.82 | 83,230 | -0.10(-0.48%) |
Mar 08, 2024 | 19.94 | 19.94 | 19.92 | 19.92 | 718 | +0.18(+0.94%) |
Mar 07, 2024 | 19.82 | 19.82 | 19.68 | 19.73 | 5,055 | +0.04(+0.22%) |
Mar 06, 2024 | 19.67 | 19.69 | 19.67 | 19.69 | 985 | +0.14(+0.72%) |
Mar 05, 2024 | 19.70 | 19.74 | 19.51 | 19.55 | 2,118 | -0.16(-0.79%) |
Mar 04, 2024 | 19.47 | 19.71 | 19.47 | 19.70 | 13,873 | +0.18(+0.94%) |
Mar 01, 2024 | 19.31 | 19.52 | 19.31 | 19.52 | 3,227 | +0.27(+1.39%) |
Feb 29, 2024 | 19.21 | 19.29 | 19.16 | 19.25 | 3,533 | +0.15(+0.76%) |
Feb 28, 2024 | 19.04 | 19.11 | 19.04 | 19.11 | 237 | +0.14(+0.73%) |
Feb 27, 2024 | 19.07 | 19.07 | 18.93 | 18.97 | 6,323 | -0.06(-0.32%) |
Feb 26, 2024 | 19.01 | 19.03 | 19.01 | 19.03 | 1,546 | -0.20(-1.06%) |
Feb 23, 2024 | 19.24 | 19.26 | 19.23 | 19.23 | 701 | -0.06(-0.29%) |
Feb 22, 2024 | 19.29 | 19.29 | 19.20 | 19.29 | 8,896 | +0.09(+0.49%) |
Feb 21, 2024 | 19.07 | 19.20 | 19.07 | 19.20 | 3,347 | +0.05(+0.27%) |
Feb 20, 2024 | 19.08 | 19.19 | 19.07 | 19.14 | 5,077 | +0.05(+0.26%) |
Feb 16, 2024 | 19.15 | 19.17 | 19.09 | 19.09 | 1,779 | -0.23(-1.21%) |
Feb 15, 2024 | 19.03 | 19.33 | 19.03 | 19.33 | 1,044 | +0.40(+2.10%) |
Feb 14, 2024 | 18.90 | 18.96 | 18.85 | 18.93 | 6,450 | +0.21(+1.14%) |
Feb 13, 2024 | 18.81 | 18.81 | 18.62 | 18.72 | 4,554 | -0.42(-2.21%) |
Feb 12, 2024 | 19.13 | 19.18 | 19.13 | 19.14 | 200,126 | +0.02(+0.09%) |
Feb 09, 2024 | 19.10 | 19.12 | 18.98 | 19.12 | 807 | +0.03(+0.14%) |
Feb 08, 2024 | 18.96 | 19.12 | 18.96 | 19.10 | 4,753 | +0.15(+0.79%) |
Feb 07, 2024 | 19.09 | 19.09 | 18.94 | 18.95 | 3,090 | -0.12(-0.60%) |
Feb 06, 2024 | 18.89 | 19.07 | 18.89 | 19.06 | 2,660 | +0.16(+0.85%) |
Feb 05, 2024 | 19.04 | 19.04 | 18.90 | 18.90 | 2,090 | -0.37(-1.93%) |
Feb 02, 2024 | 19.32 | 19.32 | 19.04 | 19.27 | 2,266 | -0.16(-0.81%) |
Feb 01, 2024 | 19.06 | 19.43 | 19.06 | 19.43 | 2,171 | +0.27(+1.39%) |
Jan 31, 2024 | 19.33 | 19.47 | 19.16 | 19.16 | 920 | -0.12(-0.60%) |
Jan 30, 2024 | 19.26 | 19.35 | 19.26 | 19.28 | 2,964 | -0.16(-0.81%) |
Jan 29, 2024 | 19.31 | 19.44 | 19.31 | 19.44 | 1,428 | +0.10(+0.53%) |
Jan 26, 2024 | 19.38 | 19.38 | 19.31 | 19.33 | 2,312 | -0.03(-0.16%) |
Jan 25, 2024 | 19.32 | 19.42 | 19.30 | 19.36 | 6,577 | +0.15(+0.76%) |
Jan 24, 2024 | 19.65 | 19.65 | 19.20 | 19.22 | 732 | -0.23(-1.17%) |
Jan 23, 2024 | 19.63 | 19.63 | 19.39 | 19.44 | 1,228 | -0.17(-0.88%) |
Jan 22, 2024 | 19.59 | 19.62 | 19.56 | 19.62 | 2,969 | +0.14(+0.73%) |
Jan 19, 2024 | 19.30 | 19.52 | 19.30 | 19.47 | 19,107 | +0.21(+1.09%) |
Jan 18, 2024 | 19.25 | 19.26 | 19.25 | 19.26 | 826 | -0.17(-0.87%) |
Jan 17, 2024 | 19.40 | 19.43 | 19.26 | 19.43 | 7,086 | -0.37(-1.88%) |
Jan 16, 2024 | 19.85 | 19.94 | 19.80 | 19.81 | 1,328 | -0.20(-0.98%) |
Jan 12, 2024 | 20.00 | 20.06 | 19.99 | 20.00 | 4,409 | +0.12(+0.60%) |
Jan 11, 2024 | 19.83 | 19.88 | 19.77 | 19.88 | 405 | -0.11(-0.57%) |
Jan 10, 2024 | 19.99 | 20.03 | 19.99 | 20.00 | 566 | +0.01(+0.07%) |
Jan 09, 2024 | 19.99 | 20.01 | 19.98 | 19.98 | 1,177 | -0.16(-0.77%) |
Jan 08, 2024 | 19.81 | 20.14 | 19.81 | 20.14 | 8,747 | +0.26(+1.29%) |
Jan 05, 2024 | 19.99 | 19.99 | 19.80 | 19.88 | 4,203 | -0.09(-0.47%) |
Jan 04, 2024 | 19.94 | 20.04 | 19.93 | 19.97 | 1,274 | +0.00(+0.02%) |
Jan 03, 2024 | 20.22 | 20.22 | 19.97 | 19.97 | 3,860 | -0.35(-1.72%) |
Jan 02, 2024 | 20.15 | 20.35 | 20.15 | 20.32 | 2,982 | -0.02(-0.10%) |
Dec 29, 2023 | 20.35 | 20.35 | 20.34 | 20.34 | 453 | -0.10(-0.50%) |
Dec 28, 2023 | 20.41 | 20.44 | 20.39 | 20.44 | 840 | +0.06(+0.30%) |
Dec 27, 2023 | 20.28 | 20.38 | 20.28 | 20.38 | 5,794 | +0.19(+0.96%) |
Dec 26, 2023 | 20.08 | 20.20 | 20.08 | 20.18 | 2,351 | +0.12(+0.62%) |
Dec 22, 2023 | 20.06 | 20.15 | 20.06 | 20.06 | 1,383 | +0.09(+0.45%) |
Dec 21, 2023 | 19.96 | 19.97 | 19.86 | 19.97 | 6,308 | +0.15(+0.76%) |
Dec 20, 2023 | 20.04 | 20.15 | 19.82 | 19.82 | 3,086 | -0.25(-1.23%) |
Dec 19, 2023 | 20.00 | 20.09 | 20.00 | 20.07 | 6,219 | +0.10(+0.52%) |
Dec 18, 2023 | 20.08 | 20.08 | 19.95 | 19.96 | 1,937 | -0.05(-0.26%) |
Dec 15, 2023 | 20.29 | 20.29 | 19.93 | 20.01 | 6,623 | -0.36(-1.78%) |
Dec 14, 2023 | 20.44 | 20.49 | 20.37 | 20.38 | 3,777 | +0.48(+2.39%) |
Dec 13, 2023 | 19.33 | 19.95 | 19.33 | 19.90 | 1,915 | +0.60(+3.09%) |
Dec 12, 2023 | 19.22 | 19.30 | 19.22 | 19.30 | 69,039 | +0.02(+0.09%) |
Dec 11, 2023 | 19.26 | 19.30 | 19.22 | 19.29 | 8,323 | +0.01(+0.05%) |
Dec 08, 2023 | 19.32 | 19.35 | 19.12 | 19.27 | 1,826 | -0.08(-0.41%) |
Dec 07, 2023 | 19.34 | 19.40 | 19.34 | 19.35 | 9,628 | +0.02(+0.10%) |
Dec 06, 2023 | 19.44 | 19.45 | 19.32 | 19.33 | 1,381 | -0.06(-0.30%) |
Dec 05, 2023 | 19.39 | 19.39 | 19.36 | 19.39 | 760 | -0.07(-0.36%) |
Dec 04, 2023 | 19.37 | 19.46 | 19.31 | 19.46 | 7,265 | +0.06(+0.30%) |
Dec 01, 2023 | 18.99 | 19.40 | 18.99 | 19.40 | 13,020 | +0.41(+2.14%) |
Nov 30, 2023 | 18.93 | 19.03 | 18.88 | 19.00 | 6,616,359 | +0.09(+0.45%) |
Nov 29, 2023 | 18.78 | 19.01 | 18.78 | 18.91 | 16,665 | +0.19(+1.02%) |
Nov 28, 2023 | 18.60 | 18.72 | 18.58 | 18.72 | 1,297 | +0.02(+0.11%) |
Nov 27, 2023 | 18.66 | 18.72 | 18.66 | 18.70 | 2,109 | +0.13(+0.71%) |
Nov 24, 2023 | 18.47 | 18.57 | 18.47 | 18.57 | 753 | +0.07(+0.38%) |
Nov 22, 2023 | 18.45 | 18.50 | 18.44 | 18.50 | 1,116 | +0.08(+0.42%) |
Nov 21, 2023 | 18.46 | 18.46 | 18.39 | 18.42 | 1,958 | -0.08(-0.46%) |
Nov 20, 2023 | 18.45 | 18.51 | 18.42 | 18.51 | 7,358 | +0.17(+0.91%) |
Nov 17, 2023 | 18.37 | 18.37 | 18.30 | 18.34 | 2,548 | +0.01(+0.08%) |
Nov 16, 2023 | 18.33 | 18.37 | 18.32 | 18.32 | 2,471 | -0.05(-0.29%) |
Nov 15, 2023 | 18.27 | 18.38 | 18.27 | 18.38 | 1,526 | +0.09(+0.48%) |
Nov 14, 2023 | 18.36 | 18.37 | 18.20 | 18.29 | 1,073 | +0.95(+5.50%) |
Nov 13, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 1,130 | -0.18(-1.02%) |
Nov 10, 2023 | 17.38 | 17.51 | 17.38 | 17.51 | 472 | +0.11(+0.65%) |
Nov 09, 2023 | 17.70 | 17.70 | 17.40 | 17.40 | 577 | -0.25(-1.42%) |
Nov 08, 2023 | 17.59 | 17.65 | 17.53 | 17.65 | 6,158 | +0.09(+0.49%) |
Nov 07, 2023 | 17.68 | 17.70 | 17.57 | 17.57 | 1,021 | -0.21(-1.17%) |
Nov 06, 2023 | 17.79 | 17.79 | 17.75 | 17.77 | 1,785 | -0.27(-1.51%) |
Nov 03, 2023 | 18.11 | 18.13 | 18.04 | 18.04 | 5,846 | +0.44(+2.51%) |
Nov 02, 2023 | 17.11 | 17.64 | 17.11 | 17.60 | 1,655 | +0.65(+3.81%) |
Nov 01, 2023 | 16.95 | 16.96 | 16.92 | 16.96 | 1,061 | +0.04(+0.24%) |
Oct 31, 2023 | 16.70 | 16.93 | 16.70 | 16.92 | 2,353 | +0.36(+2.18%) |
Oct 30, 2023 | 16.44 | 16.55 | 16.43 | 16.55 | 1,432 | +0.14(+0.87%) |
Oct 27, 2023 | 16.70 | 16.70 | 16.41 | 16.41 | 2,974 | -0.32(-1.92%) |
Oct 26, 2023 | 16.69 | 16.73 | 16.69 | 16.73 | 1,112 | +0.32(+1.97%) |
Oct 25, 2023 | 16.59 | 16.59 | 16.38 | 16.41 | 16,233 | -0.34(-2.04%) |
Oct 24, 2023 | 16.61 | 16.76 | 16.61 | 16.75 | 6,070 | +0.19(+1.12%) |
Oct 23, 2023 | 16.58 | 16.64 | 16.57 | 16.57 | 1,630 | -0.12(-0.69%) |
Oct 20, 2023 | 16.78 | 16.78 | 16.68 | 16.68 | 136 | -0.07(-0.42%) |
Oct 19, 2023 | 16.93 | 16.93 | 16.75 | 16.75 | 348 | -0.43(-2.50%) |
Oct 18, 2023 | 17.26 | 17.26 | 17.16 | 17.18 | 1,207 | -0.38(-2.18%) |
Oct 17, 2023 | 17.70 | 17.70 | 17.56 | 17.56 | 424 | -0.12(-0.67%) |
Oct 16, 2023 | 17.49 | 17.70 | 17.49 | 17.68 | 6,714 | +0.20(+1.13%) |
Oct 13, 2023 | 17.63 | 17.63 | 17.45 | 17.49 | 2,133 | -0.11(-0.62%) |
Oct 12, 2023 | 17.74 | 17.74 | 17.55 | 17.59 | 738 | -0.27(-1.49%) |
Oct 11, 2023 | 17.70 | 17.86 | 17.70 | 17.86 | 4,208 | +0.30(+1.69%) |
Oct 10, 2023 | 17.53 | 17.71 | 17.50 | 17.56 | 2,625 | +0.08(+0.44%) |
Oct 09, 2023 | 17.28 | 17.49 | 17.27 | 17.49 | 2,037 | +0.19(+1.07%) |
Oct 06, 2023 | 16.98 | 17.33 | 16.98 | 17.30 | 1,923 | +0.06(+0.32%) |
Oct 05, 2023 | 17.12 | 17.25 | 17.07 | 17.25 | 4,410 | +0.12(+0.71%) |
Oct 04, 2023 | 16.91 | 17.13 | 16.83 | 17.13 | 7,312 | +0.20(+1.20%) |
Oct 03, 2023 | 17.12 | 17.12 | 16.91 | 16.92 | 27,781 | -0.31(-1.83%) |
Oct 02, 2023 | 17.38 | 17.38 | 17.24 | 17.24 | 582 | -0.36(-2.06%) |
Sep 29, 2023 | 17.69 | 17.69 | 17.60 | 17.60 | 256 | +0.16(+0.90%) |
Sep 28, 2023 | 17.23 | 17.44 | 17.23 | 17.44 | 1,924 | +0.16(+0.96%) |
Sep 27, 2023 | 17.49 | 17.49 | 17.28 | 17.28 | 1,927 | -0.23(-1.30%) |
Sep 26, 2023 | 17.65 | 17.66 | 17.50 | 17.50 | 1,272 | -0.27(-1.54%) |
Sep 25, 2023 | 17.72 | 17.78 | 17.78 | 17.78 | 3,048 | -0.12(-0.64%) |
Sep 22, 2023 | 18.08 | 18.08 | 17.89 | 17.89 | 2,129 | -0.17(-0.92%) |
Sep 21, 2023 | 18.47 | 18.47 | 18.02 | 18.06 | 1,967 | -0.51(-2.77%) |
Sep 20, 2023 | 18.63 | 18.67 | 18.57 | 18.57 | 2,304 | +0.05(+0.25%) |
Sep 19, 2023 | 18.62 | 18.65 | 18.47 | 18.53 | 3,784 | -0.09(-0.49%) |
Sep 18, 2023 | 18.72 | 18.76 | 18.61 | 18.62 | 6,791 | -0.19(-1.00%) |
Sep 15, 2023 | 18.83 | 18.83 | 18.80 | 18.80 | 282 | -0.06(-0.34%) |
Sep 14, 2023 | 18.62 | 18.87 | 18.62 | 18.87 | 1,827 | +0.34(+1.81%) |
Sep 13, 2023 | 18.55 | 18.55 | 18.44 | 18.53 | 2,600 | -0.07(-0.38%) |
Sep 12, 2023 | 18.62 | 18.62 | 18.60 | 18.60 | 1,932 | -0.05(-0.27%) |
Sep 11, 2023 | 18.69 | 18.69 | 18.64 | 18.65 | 20,932 | +0.02(+0.08%) |
Sep 08, 2023 | 18.74 | 18.74 | 18.64 | 18.64 | 1,387 | -0.17(-0.92%) |
Sep 07, 2023 | 18.70 | 18.81 | 18.65 | 18.81 | 2,246 | +0.11(+0.60%) |
Sep 06, 2023 | 18.78 | 18.78 | 18.70 | 18.70 | 601 | -0.05(-0.24%) |
Sep 05, 2023 | 18.90 | 18.90 | 18.74 | 18.75 | 3,476 | -0.24(-1.29%) |
Sep 01, 2023 | 19.11 | 19.11 | 18.99 | 18.99 | 510 | -0.06(-0.29%) |
Aug 31, 2023 | 19.08 | 19.08 | 19.05 | 19.05 | 5,456 | -0.11(-0.56%) |
Aug 30, 2023 | 19.07 | 19.15 | 19.07 | 19.15 | 2,211 | +0.13(+0.66%) |
Aug 29, 2023 | 18.91 | 19.03 | 18.90 | 19.03 | 3,654 | +0.27(+1.41%) |
Aug 28, 2023 | 18.75 | 18.83 | 18.75 | 18.76 | 3,410 | +0.04(+0.22%) |
Aug 25, 2023 | 18.67 | 18.73 | 18.67 | 18.72 | 1,561 | +0.14(+0.74%) |
Aug 24, 2023 | 18.56 | 18.64 | 18.56 | 18.58 | 1,124 | -0.05(-0.26%) |
Aug 23, 2023 | 18.55 | 18.63 | 18.55 | 18.63 | 3,825 | +0.26(+1.39%) |
Aug 22, 2023 | 18.38 | 18.38 | 18.36 | 18.37 | 381 | +0.08(+0.43%) |
Aug 21, 2023 | 18.22 | 18.30 | 18.14 | 18.30 | 467 | -0.18(-0.99%) |
Aug 18, 2023 | 18.40 | 18.48 | 18.40 | 18.48 | 539 | -0.00(-0.02%) |
Aug 17, 2023 | 18.60 | 18.61 | 18.48 | 18.48 | 1,490 | -0.06(-0.33%) |
Aug 16, 2023 | 18.72 | 18.72 | 18.54 | 18.54 | 813 | -0.22(-1.18%) |
Aug 15, 2023 | 18.75 | 18.76 | 18.72 | 18.76 | 1,107 | -0.18(-0.95%) |
Aug 14, 2023 | 18.95 | 18.95 | 18.94 | 18.94 | 13,089 | -0.11(-0.59%) |
Aug 11, 2023 | 19.02 | 19.06 | 19.02 | 19.06 | 1,747 | -0.04(-0.23%) |
Aug 10, 2023 | 19.14 | 19.27 | 19.10 | 19.10 | 992 | -0.04(-0.19%) |
Aug 09, 2023 | 19.08 | 19.15 | 19.06 | 19.14 | 3,702 | +0.04(+0.20%) |
Aug 08, 2023 | 18.98 | 19.10 | 18.98 | 19.10 | 156 | -0.10(-0.53%) |
Aug 07, 2023 | 19.03 | 19.20 | 19.03 | 19.20 | 1,498 | +0.18(+0.92%) |
Aug 04, 2023 | 19.07 | 19.24 | 19.02 | 19.02 | 1,566 | -0.02(-0.10%) |
Aug 03, 2023 | 18.97 | 19.04 | 18.91 | 19.04 | 1,268 | -0.22(-1.15%) |
Aug 02, 2023 | 19.29 | 19.30 | 19.16 | 19.26 | 5,274 | -0.15(-0.79%) |
Aug 01, 2023 | 19.40 | 19.42 | 19.40 | 19.42 | 582 | -0.10(-0.50%) |
Jul 31, 2023 | 19.38 | 19.55 | 19.38 | 19.51 | 2,971 | +0.09(+0.45%) |
Jul 28, 2023 | 19.44 | 19.46 | 19.39 | 19.43 | 1,047 | -0.03(-0.15%) |
Jul 27, 2023 | 19.59 | 19.59 | 19.46 | 19.46 | 4,395 | -0.29(-1.49%) |
Jul 26, 2023 | 19.54 | 19.75 | 19.54 | 19.75 | 2,959 | +0.15(+0.77%) |
Jul 25, 2023 | 19.68 | 19.68 | 19.60 | 19.60 | 305 | -0.16(-0.81%) |
Jul 24, 2023 | 19.75 | 19.76 | 19.75 | 19.76 | 294 | +0.19(+0.99%) |
Jul 21, 2023 | 19.56 | 19.58 | 19.56 | 19.57 | 634 | +0.08(+0.41%) |
Jul 20, 2023 | 19.54 | 19.54 | 19.35 | 19.48 | 3,053 | -0.10(-0.51%) |
Jul 19, 2023 | 19.57 | 19.60 | 19.54 | 19.58 | 2,326 | +0.37(+1.91%) |
Jul 18, 2023 | 19.16 | 19.22 | 19.13 | 19.22 | 337 | -0.03(-0.18%) |
Jul 17, 2023 | 19.56 | 19.56 | 19.25 | 19.25 | 1,870 | -0.36(-1.83%) |
Jul 14, 2023 | 19.65 | 19.65 | 19.56 | 19.61 | 2,876 | -0.08(-0.43%) |
Jul 13, 2023 | 19.58 | 19.69 | 19.50 | 19.69 | 2,735 | +0.12(+0.63%) |
Jul 12, 2023 | 19.63 | 19.65 | 19.57 | 19.57 | 4,458 | +0.25(+1.31%) |
Jul 11, 2023 | 19.12 | 19.32 | 19.12 | 19.32 | 6,122 | +0.26(+1.36%) |
Jul 10, 2023 | 19.05 | 19.10 | 19.04 | 19.06 | 12,145 | -0.05(-0.25%) |
Jul 07, 2023 | 19.00 | 19.14 | 19.00 | 19.11 | 605 | +0.03(+0.16%) |
Jul 06, 2023 | 18.89 | 19.09 | 18.89 | 19.08 | 3,732 | -0.24(-1.26%) |
Jul 05, 2023 | 19.29 | 19.34 | 19.29 | 19.32 | 504 | +0.17(+0.89%) |
Jul 03, 2023 | 19.19 | 19.19 | 19.15 | 19.15 | 2,170 | +0.22(+1.14%) |
Jun 30, 2023 | 18.89 | 18.94 | 18.89 | 18.94 | 475 | +0.09(+0.49%) |
Jun 29, 2023 | 18.66 | 18.84 | 18.66 | 18.84 | 1,887 | +0.14(+0.76%) |
Jun 28, 2023 | 18.60 | 18.70 | 18.60 | 18.70 | 4,565 | +0.04(+0.24%) |
Jun 27, 2023 | 18.54 | 18.66 | 18.54 | 18.66 | 347 | +0.21(+1.12%) |
Jun 26, 2023 | 18.19 | 18.45 | 18.16 | 18.45 | 1,639 | +0.41(+2.26%) |
Jun 23, 2023 | 18.23 | 18.31 | 17.87 | 18.04 | 24,857 | -0.33(-1.82%) |
Jun 22, 2023 | 18.48 | 18.48 | 18.28 | 18.38 | 3,297 | -0.27(-1.47%) |
Jun 21, 2023 | 18.59 | 18.69 | 18.58 | 18.65 | 1,460 | -0.07(-0.39%) |
Jun 20, 2023 | 18.86 | 19.10 | 18.72 | 18.72 | 2,751 | -0.25(-1.32%) |
Jun 16, 2023 | 19.03 | 19.12 | 18.97 | 18.97 | 1,339 | -0.06(-0.32%) |
Jun 15, 2023 | 18.88 | 19.04 | 18.84 | 19.04 | 1,220 | +0.17(+0.88%) |
Jun 14, 2023 | 18.99 | 19.01 | 18.80 | 18.87 | 1,477 | -0.02(-0.11%) |
Jun 13, 2023 | 18.84 | 18.89 | 18.84 | 18.89 | 1,105 | +0.10(+0.56%) |
Jun 12, 2023 | 18.67 | 18.79 | 18.67 | 18.79 | 4,126 | +0.00(+0.02%) |
Jun 09, 2023 | 18.85 | 18.89 | 18.74 | 18.78 | 2,863 | -0.14(-0.72%) |
Jun 08, 2023 | 18.88 | 18.92 | 18.87 | 18.92 | 1,014 | -0.03(-0.16%) |
Jun 07, 2023 | 18.82 | 18.95 | 18.82 | 18.95 | 4,050 | +0.19(+1.01%) |
Jun 06, 2023 | 18.62 | 18.76 | 18.62 | 18.76 | 1,561 | +0.17(+0.91%) |
Jun 05, 2023 | 18.67 | 18.70 | 18.58 | 18.59 | 1,069 | -0.06(-0.33%) |
Jun 02, 2023 | 18.46 | 18.69 | 18.46 | 18.65 | 8,642 | +0.38(+2.11%) |